Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 600 | 0 | 0 |
5.60
5.60
5.60
|
2 tháng
(2024-07-22) |
0.20 | 3.70% | 13,600 | 0 | 0 |
5
5.80
5.60
|
3 tháng
(2024-06-21) |
0.90 | 19.15% | 149,300 | -6,900 | -0.0 |
4.70
6.20
5.60
|
6 tháng
(2024-03-25) |
1 | 21.74% | 610,600 | -7,900 | -0.0 |
4.30
6.20
5.60
|
12 tháng
(2023-09-25) |
1 | 21.74% | 2,303,500 | -600 | -0.0 |
4.10
6.20
5.60
|
24 tháng
(2022-09-30) |
-1.60 | -22.22% | 3,224,017 | -1,700 | -0.0 |
4.10
7.20
5.60
|
36 tháng
(2021-10-05) |
-2.50 | -30.86% | 4,114,574 | 7,800 | 0.1 |
4.10
14.70
5.60
|
60 tháng
(2019-10-16) |
-3.40 | -37.78% | 4,329,632 | 7,000 | 0.1 |
4.10
14.70
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/12/2015 |
7.37
|
2,900 | 7.37 | 7.37 | 7.13 | 100 | 0 | 0.0 |
30/11/2015 |
7.37
|
3,400 | 7.29 | 7.37 | 7.21 | 100 | 0 | 0.0 |
27/11/2015 |
7.29
|
2,100 | 7.21 | 7.53 | 7.29 | 100 | 0 | 0.0 |
26/11/2015 |
7.21
|
600 | 7.29 | 7.60 | 7.21 | 100 | 0 | 0.0 |
25/11/2015 |
7.29
|
100 | 7.45 | 7.45 | 7.29 | 0 | 0 | 0 |
24/11/2015 |
7.45
|
300 | 7.45 | 7.45 | 7.29 | 100 | 0 | 0.0 |
23/11/2015 |
7.45
|
3,500 | 7.45 | 7.53 | 7.21 | 300 | 0 | 0.0 |
20/11/2015 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
19/11/2015 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 100 | 0 | 0.0 |
18/11/2015 |
7.45
|
200 | 7.60 | 7.60 | 7.37 | 0 | 0 | 0 |
17/11/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
16/11/2015 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
13/11/2015 |
7.60
|
1,500 | 7.53 | 7.60 | 7.29 | 0 | 0 | 0 |
12/11/2015 |
7.53
|
600 | 7.53 | 7.60 | 7.21 | 100 | 0 | 0.0 |
11/11/2015 |
7.53
|
600 | 7.45 | 7.53 | 7.53 | 0 | 0 | 0 |
10/11/2015 |
7.45
|
1,100 | 7.37 | 7.45 | 7.45 | 0 | 0 | 0 |
09/11/2015 |
7.37
|
1,300 | 7.60 | 7.60 | 7.37 | 0 | 0 | 0 |
06/11/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
05/11/2015 |
7.60
|
100 | 7.45 | 7.60 | 7.60 | 100 | 0 | 0.0 |
04/11/2015 |
7.45
|
10,400 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
03/11/2015 |
7.45
|
800 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
02/11/2015 |
7.45
|
100 | 7.21 | 7.45 | 7.45 | 100 | 0 | 0.0 |
30/10/2015 |
7.21
|
1,600 | 7.45 | 7.45 | 7.21 | 100 | 0 | 0.0 |
29/10/2015 |
7.45
|
500 | 7.60 | 7.60 | 7.21 | 100 | 0 | 0.0 |
28/10/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
27/10/2015 |
7.60
|
4,100 | 7.60 | 7.60 | 7.13 | 100 | 0 | 0.0 |
26/10/2015 |
7.60
|
1,300 | 7.68 | 7.68 | 7.06 | 100 | 0 | 0.0 |
23/10/2015 |
7.68
|
3,000 | 7.84 | 7.84 | 7.45 | 0 | 0 | 0 |
22/10/2015 |
7.84
|
3,700 | 7.37 | 7.84 | 7.37 | 200 | 0 | 0.0 |
21/10/2015 |
7.37
|
6,800 | 7.84 | 7.84 | 7.06 | 800 | 0 | 0.0 |
20/10/2015 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
19/10/2015 |
7.84
|
2,100 | 7.37 | 7.84 | 7.06 | 1,100 | 0 | 0.0 |
16/10/2015 |
7.37
|
1,100 | 6.74 | 7.37 | 6.82 | 1,100 | 0 | 0.0 |
15/10/2015 |
6.74
|
1,900 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
14/10/2015 |
6.74
|
1,400 | 6.74 | 6.74 | 6.66 | 100 | 0 | 0.0 |
13/10/2015 |
6.74
|
2,900 | 6.74 | 6.74 | 6.66 | 100 | 0 | 0.0 |
12/10/2015 |
6.74
|
300 | 6.90 | 6.90 | 6.74 | 0 | 0 | 0 |
09/10/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
08/10/2015 |
6.90
|
1,600 | 6.98 | 6.98 | 6.43 | 100 | 0 | 0.0 |
07/10/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
06/10/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
05/10/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
02/10/2015 |
6.98
|
3,900 | 6.66 | 6.98 | 6.66 | 1,100 | 0 | 0.0 |
01/10/2015 |
6.66
|
1,000 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
30/09/2015 |
6.66
|
100 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
29/09/2015 |
6.66
|
2,000 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
28/09/2015 |
6.66
|
2,000 | 6.58 | 6.66 | 6.66 | 0 | 0 | 0 |
25/09/2015 |
6.58
|
9,000 | 6.58 | 6.58 | 6.58 | 100 | 0 | 0.0 |
24/09/2015 |
6.58
|
4,200 | 6.51 | 6.58 | 6.51 | 100 | 0 | 0.0 |
23/09/2015 |
6.51
|
1,600 | 6.51 | 6.51 | 6.35 | 100 | 0 | 0.0 |
22/09/2015 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
21/09/2015 |
6.51
|
17,800 | 6.51 | 6.51 | 6.43 | 100 | 0 | 0.0 |
18/09/2015 |
6.51
|
2,400 | 6.51 | 6.51 | 6.43 | 100 | 0 | 0.0 |
17/09/2015 |
6.51
|
1,800 | 6.35 | 6.51 | 6.35 | 100 | 0 | 0.0 |
16/09/2015 |
6.35
|
5,300 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
15/09/2015 |
6.35
|
1,500 | 6.43 | 6.43 | 6.35 | 0 | 0 | 0 |
14/09/2015 |
6.43
|
600 | 6.27 | 6.43 | 6.27 | 100 | 0 | 0.0 |
11/09/2015 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
10/09/2015 |
6.27
|
5,000 | 6.51 | 6.51 | 6.27 | 0 | 0 | 0 |
09/09/2015 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
08/09/2015 |
6.51
|
1,000 | 6.51 | 6.51 | 6.27 | 100 | 0 | 0.0 |
07/09/2015 |
6.51
|
100 | 6.35 | 6.51 | 6.51 | 100 | 0 | 0.0 |
04/09/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
03/09/2015 |
6.35
|
2,800 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
01/09/2015 |
6.35
|
2,300 | 6.43 | 6.43 | 6.35 | 0 | 0 | 0 |
31/08/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
28/08/2015 |
6.43
|
1,500 | 6.27 | 6.43 | 6.43 | 0 | 0 | 0 |
27/08/2015 |
6.27
|
3,500 | 6.35 | 6.35 | 6.27 | 0 | 0 | 0 |
26/08/2015 |
6.35
|
2,500 | 6.43 | 6.43 | 6.35 | 0 | 0 | 0 |
25/08/2015 |
6.43
|
100 | 6.27 | 6.43 | 6.43 | 100 | 0 | 0.0 |
24/08/2015 |
6.27
|
6,600 | 6.43 | 6.43 | 6.27 | 0 | 0 | 0 |
21/08/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
20/08/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
19/08/2015 |
6.43
|
4,000 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
18/08/2015 |
6.43
|
900 | 6.51 | 6.51 | 6.27 | 100 | 0 | 0.0 |
17/08/2015 |
6.51
|
3,700 | 6.51 | 6.51 | 6.27 | 100 | 0 | 0.0 |
14/08/2015 |
6.51
|
2,700 | 6.43 | 6.51 | 6.27 | 100 | 0 | 0.0 |
13/08/2015 |
6.43
|
7,100 | 6.27 | 6.43 | 6.27 | 100 | 0 | 0.0 |
12/08/2015 |
6.27
|
2,200 | 6.66 | 6.66 | 6.27 | 100 | 0 | 0.0 |
11/08/2015 |
6.66
|
500 | 6.74 | 6.74 | 6.35 | 100 | 0 | 0.0 |
10/08/2015 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
07/08/2015 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
06/08/2015 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
05/08/2015 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
04/08/2015 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
03/08/2015 |
6.74
|
44,600 | 6.74 | 6.74 | 6.11 | 400 | 40,000 | -0.3 |
31/07/2015 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
30/07/2015 |
6.74
|
1,500 | 6.66 | 6.74 | 6.58 | 200 | 0 | 0.0 |
29/07/2015 |
6.66
|
6,400 | 6.82 | 6.82 | 6.51 | 0 | 0 | 0 |
28/07/2015 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
27/07/2015 |
6.82
|
2,300 | 6.82 | 6.82 | 6.35 | 100 | 0 | 0.0 |
24/07/2015 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
23/07/2015 |
6.82
|
15,200 | 6.90 | 6.90 | 6.35 | 200 | 15,000 | -0.1 |
22/07/2015 |
6.90
|
2,400 | 6.98 | 6.98 | 6.58 | 100 | 0 | 0.0 |
21/07/2015 |
6.98
|
2,000 | 6.74 | 6.98 | 6.82 | 400 | 0 | 0.0 |
20/07/2015 |
6.74
|
1,500 | 6.90 | 6.90 | 6.74 | 0 | 0 | 0 |
17/07/2015 |
6.90
|
100 | 7.06 | 7.06 | 6.90 | 0 | 0 | 0 |
16/07/2015 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
15/07/2015 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
14/07/2015 |
7.06
|
1,200 | 7.13 | 7.13 | 6.82 | 100 | 0 | 0.0 |